First Capital S.p.A. (BIT:FIC)
Italy · Delayed Price · Currency is EUR 19.30
+0.20 (1.05%)
At close: Sep 1, 2025
First Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 19.00 | 19.10 | 19.00 | 19.10 | - | 0.53% | 296 |
| Aug 28, 2025 | 19.30 | 19.30 | 19.00 | 19.00 | - | -2.06% | 1,050 |
| Aug 27, 2025 | 18.80 | 19.40 | 18.80 | 19.40 | - | 3.19% | 4,310 |
| Aug 26, 2025 | 18.80 | 18.80 | 18.80 | 18.80 | - | - | 250 |
| Aug 25, 2025 | 18.80 | 18.80 | 18.80 | 18.80 | - | - | - |
| Aug 22, 2025 | 18.70 | 18.80 | 18.70 | 18.80 | - | - | 357 |
| Aug 21, 2025 | 18.80 | 18.80 | 18.80 | 18.80 | - | - | 141 |
| Aug 20, 2025 | 18.50 | 18.80 | 18.50 | 18.80 | - | 2.17% | 968 |
| Aug 19, 2025 | 18.40 | 18.40 | 18.40 | 18.40 | - | -1.08% | 216 |
| Aug 18, 2025 | 18.60 | 18.60 | 18.60 | 18.60 | - | 2.20% | 17 |
| Aug 14, 2025 | 18.20 | 18.20 | 18.20 | 18.20 | - | -1.09% | 1,500 |
| Aug 13, 2025 | 18.40 | 18.40 | 18.40 | 18.40 | - | 1.66% | 260 |
| Aug 12, 2025 | 18.10 | 18.10 | 18.10 | 18.10 | - | - | - |
| Aug 11, 2025 | 18.10 | 18.10 | 18.10 | 18.10 | - | - | 50 |
| Aug 8, 2025 | 18.10 | 18.10 | 18.10 | 18.10 | - | 0.56% | 35 |
| Aug 7, 2025 | 18.10 | 18.10 | 17.20 | 18.00 | - | -0.55% | 3,550 |
| Aug 6, 2025 | 18.10 | 18.10 | 18.10 | 18.10 | - | - | - |
| Aug 5, 2025 | 18.10 | 18.10 | 18.10 | 18.10 | - | 0.56% | 22 |
| Aug 4, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | - | - | - |
| Aug 1, 2025 | 18.30 | 18.30 | 17.80 | 18.00 | - | -2.70% | 2,877 |
| Jul 31, 2025 | 18.20 | 18.50 | 18.20 | 18.50 | - | 1.09% | 300 |
| Jul 30, 2025 | 18.60 | 18.60 | 18.30 | 18.30 | - | -1.08% | 580 |
| Jul 29, 2025 | 18.50 | 18.50 | 18.50 | 18.50 | - | 1.65% | 400 |
| Jul 28, 2025 | 18.50 | 18.50 | 18.20 | 18.20 | - | - | 106 |
| Jul 25, 2025 | 18.20 | 18.20 | 18.20 | 18.20 | - | 1.68% | 515 |
| Jul 24, 2025 | 18.20 | 18.20 | 17.90 | 17.90 | - | -1.65% | 14 |
| Jul 23, 2025 | 18.00 | 18.20 | 18.00 | 18.20 | - | 1.11% | 350 |
| Jul 22, 2025 | 18.70 | 18.70 | 17.80 | 18.00 | - | -2.17% | 2,489 |
| Jul 21, 2025 | 18.50 | 18.70 | 18.40 | 18.40 | - | -1.08% | 779 |
| Jul 18, 2025 | 18.60 | 18.60 | 18.60 | 18.60 | - | - | 10 |
| Jul 17, 2025 | 18.60 | 18.60 | 18.60 | 18.60 | - | 0.54% | 294 |
| Jul 16, 2025 | 18.20 | 18.70 | 18.20 | 18.50 | - | 2.78% | 1,400 |
| Jul 15, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | - | - | - |
| Jul 14, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | - | -1.64% | 106 |
| Jul 11, 2025 | 18.30 | 18.30 | 18.30 | 18.30 | - | - | - |
| Jul 10, 2025 | 18.30 | 18.30 | 18.30 | 18.30 | - | -0.54% | 100 |
| Jul 9, 2025 | 18.30 | 18.40 | 18.30 | 18.40 | - | 0.55% | 250 |
| Jul 8, 2025 | 18.30 | 18.30 | 18.30 | 18.30 | - | - | - |
| Jul 7, 2025 | 18.10 | 18.30 | 18.10 | 18.30 | - | 1.10% | 469 |
| Jul 4, 2025 | 18.10 | 18.10 | 18.10 | 18.10 | - | - | - |
| Jul 3, 2025 | 18.10 | 18.10 | 18.10 | 18.10 | - | 2.26% | 6 |
| Jul 2, 2025 | 17.70 | 17.70 | 17.70 | 17.70 | - | - | - |
| Jul 1, 2025 | 17.70 | 17.70 | 17.70 | 17.70 | - | -1.12% | 105 |
| Jun 30, 2025 | 17.90 | 17.90 | 17.90 | 17.90 | - | -1.65% | 621 |
| Jun 27, 2025 | 18.10 | 18.20 | 18.10 | 18.20 | - | 1.68% | 465 |
| Jun 26, 2025 | 17.80 | 17.90 | 17.80 | 17.90 | - | -0.56% | 1,018 |
| Jun 25, 2025 | 18.20 | 18.20 | 17.20 | 18.00 | - | -0.55% | 3,814 |
| Jun 24, 2025 | 18.10 | 18.10 | 18.00 | 18.10 | - | -2.16% | 1,144 |
| Jun 23, 2025 | 18.50 | 18.50 | 18.50 | 18.50 | - | - | - |
| Jun 20, 2025 | 18.50 | 18.50 | 18.50 | 18.50 | - | - | - |